Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620C00250000 | 2024-03-06 11:02AM EDT | 250.00 | 263.67 | 258.00 | 268.00 | 0.00 | - | 15 | 15 | 0.00% |
| ELV250620C00270000 | 2024-05-24 3:47PM EDT | 270.00 | 262.86 | 268.00 | 278.00 | 0.00 | - | 1 | 1 | 52.62% |
| ELV250620C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 175.50 | 169.00 | 179.00 | 0.00 | - | 19 | 19 | 0.00% |
| ELV250620C00380000 | 2024-03-05 2:00PM EDT | 380.00 | 145.20 | 140.10 | 149.60 | 0.00 | - | - | 4 | 0.00% |
| ELV250620C00390000 | 2024-03-05 1:59PM EDT | 390.00 | 137.10 | 132.20 | 141.20 | 0.00 | - | - | 1 | 0.00% |
| ELV250620C00400000 | 2024-03-05 1:57PM EDT | 400.00 | 128.90 | 124.10 | 133.80 | 0.00 | - | - | 1 | 0.00% |
| ELV250620C00410000 | 2024-03-05 1:58PM EDT | 410.00 | 121.50 | 117.00 | 125.90 | 0.00 | - | - | 3 | 15.80% |
| ELV250620C00420000 | 2024-03-05 2:01PM EDT | 420.00 | 113.80 | 109.70 | 119.00 | 0.00 | - | - | 6 | 19.36% |
| ELV250620C00430000 | 2024-03-05 2:01PM EDT | 430.00 | 106.70 | 103.70 | 111.00 | 0.00 | - | 12 | 22 | 20.02% |
| ELV250620C00460000 | 2024-04-15 1:48PM EDT | 460.00 | 89.10 | 109.10 | 118.50 | 0.00 | - | - | 2 | 38.91% |
| ELV250620C00490000 | 2024-06-20 12:47PM EDT | 490.00 | 85.00 | 81.00 | 89.00 | 0.00 | - | - | 1 | 32.08% |
| ELV250620C00500000 | 2024-04-24 1:58PM EDT | 500.00 | 83.00 | 67.80 | 74.90 | 0.00 | - | 15 | 34 | 27.60% |
| ELV250620C00510000 | 2024-04-30 12:12PM EDT | 510.00 | 74.10 | 53.20 | 61.00 | 0.00 | - | - | 1 | 23.30% |
| ELV250620C00520000 | 2024-04-02 12:58PM EDT | 520.00 | 49.81 | 60.00 | 68.80 | 0.00 | - | - | 1 | 29.66% |
| ELV250620C00530000 | 2024-06-28 9:33AM EDT | 530.00 | 66.00 | 55.20 | 63.20 | 0.00 | - | 1 | 51 | 29.21% |
| ELV250620C00540000 | 2024-06-03 10:05AM EDT | 540.00 | 61.18 | 50.10 | 57.90 | 0.00 | - | 1 | 2 | 28.79% |
| ELV250620C00550000 | 2024-05-31 9:30AM EDT | 550.00 | 42.00 | 50.00 | 56.00 | 0.00 | - | 1 | 122 | 29.87% |
| ELV250620C00560000 | 2024-05-20 3:29PM EDT | 560.00 | 52.60 | 37.50 | 46.00 | 0.00 | - | 1 | 23 | 26.97% |
| ELV250620C00570000 | 2024-06-21 2:47PM EDT | 570.00 | 39.10 | 35.00 | 42.60 | 0.00 | - | 16 | 47 | 27.10% |
| ELV250620C00580000 | 2024-06-21 1:35PM EDT | 580.00 | 34.40 | 31.10 | 39.80 | 0.00 | - | 6 | 28 | 27.40% |
| ELV250620C00590000 | 2024-05-16 3:13PM EDT | 590.00 | 34.81 | 27.20 | 37.00 | 0.00 | - | 1 | 25 | 27.59% |
| ELV250620C00600000 | 2024-06-20 2:54PM EDT | 600.00 | 27.93 | 23.00 | 31.50 | 0.00 | - | 2 | 92 | 26.34% |
| ELV250620C00610000 | 2024-06-20 3:13PM EDT | 610.00 | 24.93 | 21.20 | 26.90 | 0.00 | - | 11 | 19 | 25.37% |
| ELV250620C00620000 | 2024-07-01 2:32PM EDT | 620.00 | 20.27 | 18.10 | 25.20 | -9.73 | -32.43% | 35 | 32 | 25.78% |
| ELV250620C00630000 | 2024-04-02 1:24PM EDT | 630.00 | 13.30 | 16.20 | 23.30 | 0.00 | - | 5 | 19 | 25.99% |
| ELV250620C00640000 | 2024-05-29 3:11PM EDT | 640.00 | 10.48 | 14.10 | 21.80 | 0.00 | - | 8 | 15 | 26.34% |
| ELV250620C00650000 | 2024-06-20 3:32PM EDT | 650.00 | 15.50 | 10.20 | 17.40 | 0.00 | - | 15 | 118 | 24.91% |
| ELV250620C00660000 | 2024-04-23 12:06PM EDT | 660.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ELV250620C00700000 | 2024-05-10 2:51PM EDT | 700.00 | 9.80 | 3.80 | 11.70 | 0.00 | - | 1 | 50 | 25.98% |
| ELV250620C00720000 | 2024-04-22 9:42AM EDT | 720.00 | 7.00 | 5.10 | 11.80 | 0.00 | - | 4 | 4 | 27.75% |
| ELV250620C00730000 | 2024-05-17 10:59AM EDT | 730.00 | 4.50 | 0.05 | 7.70 | 0.00 | - | 3 | 3 | 25.19% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | - | 2 | 50.31% |
| ELV250620P00310000 | 2024-03-05 3:07PM EDT | 310.00 | 5.50 | 2.05 | 7.70 | 0.00 | - | - | 1 | 42.64% |
| ELV250620P00320000 | 2024-03-05 3:02PM EDT | 320.00 | 6.20 | 3.20 | 8.50 | 0.00 | - | - | 3 | 41.73% |
| ELV250620P00330000 | 2024-04-12 9:49AM EDT | 330.00 | 6.90 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 41.14% |
| ELV250620P00340000 | 2024-03-05 2:33PM EDT | 340.00 | 7.90 | 5.60 | 9.60 | 0.00 | - | 6 | 11 | 39.14% |
| ELV250620P00350000 | 2024-03-05 10:32AM EDT | 350.00 | 8.00 | 5.70 | 11.50 | 0.00 | - | 1 | 9 | 39.33% |
| ELV250620P00360000 | 2024-03-15 3:54PM EDT | 360.00 | 7.10 | 9.20 | 12.90 | 0.00 | - | 76 | 73 | 38.79% |
| ELV250620P00370000 | 2024-02-12 2:22PM EDT | 370.00 | 10.15 | 8.70 | 12.80 | 0.00 | - | - | 44 | 36.70% |
| ELV250620P00380000 | 2024-03-07 2:10PM EDT | 380.00 | 11.70 | 9.90 | 13.70 | 0.00 | - | 22 | 21 | 35.59% |
| ELV250620P00390000 | 2024-02-14 11:16AM EDT | 390.00 | 13.60 | 10.50 | 13.30 | 0.00 | - | 30 | 30 | 33.30% |
| ELV250620P00400000 | 2024-06-13 2:10PM EDT | 400.00 | 7.00 | 3.50 | 9.70 | 0.00 | - | 1 | 183 | 28.14% |
| ELV250620P00410000 | 2024-04-23 12:51PM EDT | 410.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ELV250620P00420000 | 2024-04-18 9:33AM EDT | 420.00 | 14.26 | 5.00 | 13.10 | 0.00 | - | 3 | 27 | 27.56% |
| ELV250620P00430000 | 2024-06-12 1:57PM EDT | 430.00 | 12.00 | 7.30 | 13.70 | 0.00 | - | 53 | 97 | 26.21% |
| ELV250620P00440000 | 2024-06-11 3:25PM EDT | 440.00 | 12.00 | 8.00 | 15.20 | 0.00 | - | 50 | 52 | 25.49% |
| ELV250620P00450000 | 2024-06-24 12:23PM EDT | 450.00 | 14.10 | 10.00 | 14.60 | 0.00 | - | 4 | 113 | 23.24% |
| ELV250620P00460000 | 2024-06-20 3:13PM EDT | 460.00 | 16.54 | 12.50 | 19.10 | 0.00 | - | 11 | 95 | 24.34% |
| ELV250620P00470000 | 2024-04-18 1:13PM EDT | 470.00 | 23.72 | 12.50 | 22.00 | 0.00 | - | 3 | 15 | 24.15% |
| ELV250620P00480000 | 2024-04-16 12:59PM EDT | 480.00 | 33.50 | 14.00 | 24.00 | 0.00 | - | - | 50 | 23.29% |
| ELV250620P00490000 | 2024-06-20 2:08PM EDT | 490.00 | 25.79 | 19.80 | 26.80 | 0.00 | - | 19 | 79 | 22.76% |
| ELV250620P00500000 | 2024-05-03 12:23PM EDT | 500.00 | 32.40 | 22.20 | 32.00 | 0.00 | - | 1 | 157 | 23.33% |
| ELV250620P00510000 | 2024-05-20 12:26PM EDT | 510.00 | 28.00 | 27.30 | 37.00 | 0.00 | - | 13 | 51 | 23.60% |
| ELV250620P00530000 | 2024-06-25 11:03AM EDT | 530.00 | 36.80 | 33.50 | 41.90 | 0.00 | - | 1 | 20 | 21.16% |
| ELV250620P00540000 | 2024-07-01 2:54PM EDT | 540.00 | 41.72 | 37.30 | 46.00 | -1.08 | -2.52% | 1 | 6 | 20.52% |
| ELV250620P00550000 | 2024-06-20 1:12PM EDT | 550.00 | 46.00 | 42.10 | 49.50 | -1.00 | -2.13% | 120 | 11 | 19.44% |
| ELV250620P00560000 | 2024-06-20 2:05PM EDT | 560.00 | 51.70 | 47.10 | 54.90 | 0.00 | - | 12 | 21 | 19.08% |
| ELV250620P00590000 | 2024-03-15 2:04PM EDT | 590.00 | 88.40 | 96.40 | 103.00 | 0.00 | - | - | 3 | 32.73% |
| ELV250620P00600000 | 2024-03-15 2:06PM EDT | 600.00 | 96.00 | 104.40 | 110.90 | 0.00 | - | - | 9 | 33.22% |
| ELV250620P00610000 | 2024-03-15 2:04PM EDT | 610.00 | 103.70 | 111.00 | 120.20 | 0.00 | - | - | 3 | 34.32% |
| ELV250620P00660000 | 2024-03-28 2:13PM EDT | 660.00 | 139.46 | 117.00 | 127.00 | 0.00 | - | 20 | 0 | 13.05% |
| ELV250620P00700000 | 2024-03-27 2:00PM EDT | 700.00 | 179.92 | 157.00 | 167.00 | 0.00 | - | 20 | 0 | 15.83% |
© 2024 Yahoo. All rights reserved.